Stockscreener 앱 받기
180.31
0.70%
-1.2791
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $180.3 | $179.4 | $0.8612 | 3,619.0 | -0.70% |
| 2024-11-26 | $181.6 | $181.6 | $0.00 | 442.0 | -0.19% |
| 2024-11-25 | $183.2 | $181.9 | $1.31 | 1,227.0 | +0.69% |
| 2024-11-22 | $180.7 | $177.6 | $3.10 | 3,043.0 | +1.85% |
| 2024-11-21 | $177.9 | $175.1 | $2.84 | 2,323.0 | +2.24% |
| 2024-11-20 | $173.5 | $172.1 | $1.37 | 1,841.0 | +0.40% |
| 2024-11-19 | $172.8 | $171.6 | $1.24 | 1,699.0 | +2.30% |
| 2024-11-18 | $169.3 | $167.8 | $1.47 | 2,793.0 | +0.40% |
| 2024-11-15 | $170.8 | $167.9 | $2.95 | 2,104.0 | -2.24% |
| 2024-11-14 | $174.8 | $172.1 | $2.73 | 1,856.0 | -1.41% |
| 2024-11-13 | $177.2 | $174.6 | $2.59 | 2,519.0 | -0.62% |
| 2024-11-12 | $175.8 | $175.3 | $0.505 | 1,712.0 | -0.25% |
| 2024-11-11 | $176.1 | $175.4 | $0.6892 | 1,562.0 | +0.63% |
| 2024-11-08 | $175.0 | $171.7 | $3.37 | 1,930.0 | +2.21% |
| 2024-11-07 | $171.3 | $167.7 | $3.67 | 2,264.0 | +4.11% |
| 2024-11-06 | $164.5 | $162.6 | $1.89 | 1,472.0 | +3.95% |
| 2024-11-05 | $158.2 | $157.3 | $0.9663 | 691.0 | +1.97% |
| 2024-11-04 | $156.5 | $154.8 | $1.70 | 1,383.0 | -0.65% |
| 2024-11-01 | $156.6 | $156.2 | $0.3912 | 439.0 | +0.18% |
| 2024-10-31 | $156.3 | $155.9 | $0.3483 | 459.0 | -1.98% |
| 2024-10-30 | $160.5 | $159.1 | $1.44 | 4,152.0 | -1.18% |
| 2024-10-29 | $161.0 | $159.4 | $1.58 | 1,747.0 | +0.80% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 연도별 가격 이력
이 심층 분석에서는 Spdr Factset Innovative Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XITK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Factset Innovative Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $183.2 | $154.8 | $28.50 | 38,538.0 | +15.65% |
| 2024-10 | $161.0 | $151.1 | $9.88 | 32,739.0 | +0.87% |
| 2024-09 | $155.8 | $140.8 | $15.04 | 27,106.0 | +2.61% |
| 2024-08 | $152.2 | $129.5 | $22.72 | 47,679.0 | +1.49% |
| 2024-07 | $155.9 | $144.1 | $11.81 | 44,088.0 | +1.26% |
| 2024-06 | $147.3 | $139.5 | $7.80 | 57,397.0 | +4.09% |
| 2024-05 | $148.9 | $137.5 | $11.35 | 42,237.0 | +1.27% |
| 2024-04 | $149.4 | $132.6 | $16.79 | 154,424.0 | -6.88% |
| 2024-03 | $154.3 | $145.0 | $9.25 | 52,362.0 | -0.34% |
| 2024-02 | $154.8 | $143.9 | $10.88 | 248,403.0 | +4.19% |
| 2024-01 | $150.4 | $136.7 | $13.73 | 49,388.0 | -1.55% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $148.7 | $133.0 | $15.70 | 62,059.0 | +11.44% |
| 2023-11 | $134.1 | $111.3 | $22.80 | 69,993.0 | +16.06% |
| 2023-10 | $127.4 | $110.6 | $16.73 | 51,566.0 | -8.71% |
| 2023-09 | $135.8 | $119.5 | $16.37 | 44,973.0 | -7.90% |
| 2023-08 | $144.0 | $122.0 | $21.97 | 68,414.0 | -7.02% |
| 2023-07 | $144.5 | $127.2 | $17.27 | 98,729.0 | +9.42% |
| 2023-06 | $134.1 | $122.3 | $11.75 | 163,461.0 | +7.94% |
| 2023-05 | $122.3 | $105.4 | $16.96 | 35,403.0 | +11.53% |
| 2023-04 | $119.3 | $107.7 | $11.64 | 209,866.0 | -8.29% |
| 2023-03 | $119.8 | $105.8 | $13.97 | 60,108.0 | +5.23% |
| 2023-02 | $127.5 | $112.3 | $15.17 | 68,271.0 | -2.20% |
| 2023-01 | $116.6 | $98.93 | $17.62 | 95,958.0 | +15.94% |
Spdr Factset Innovative Technology Etf 주식 (XITK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $110.0 | $95.22 | $14.78 | 134,560.0 | -2.35% |
| 2022-11 | $108.1 | $90.06 | $18.00 | 165,660.0 | +0.52% |
| 2022-10 | $108.4 | $91.68 | $16.69 | 113,065.0 | +2.43% |
| 2022-09 | $117.0 | $98.45 | $18.57 | 145,243.0 | -11.17% |
| 2022-08 | $126.2 | $111.3 | $14.84 | 206,447.0 | -0.69% |
| 2022-07 | $119.1 | $105.1 | $14.00 | 185,067.0 | +5.40% |
| 2022-06 | $124.9 | $103.0 | $21.90 | 272,367.0 | -9.19% |
| 2022-05 | $134.4 | $101.7 | $32.70 | 246,965.0 | -7.22% |
| 2022-04 | $160.5 | $126.0 | $34.52 | 240,619.0 | -16.97% |
| 2022-03 | $162.8 | $127.6 | $35.27 | 283,255.0 | -4.71% |
| 2022-02 | $173.5 | $137.9 | $35.60 | 279,983.0 | -1.47% |
| 2022-01 | $192.3 | $145.8 | $46.52 | 330,041.0 | -14.50% |
0.04%
0.54%
자본화:
|
볼륨(24시간):